MicroBase Technology Corp. (3184.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 10:05AM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.05 | 12.10 | 11.75 | 12.10 | 12.10 | 8,204 |
| 02 May 2024 | 12.00 | 12.20 | 11.85 | 12.05 | 12.05 | 31,003 |
| 30 Apr 2024 | 12.05 | 12.05 | 11.65 | 11.70 | 11.70 | 5,017 |
| 29 Apr 2024 | 11.55 | 12.10 | 11.50 | 11.95 | 11.95 | 51,115 |
| 26 Apr 2024 | 12.00 | 12.05 | 11.45 | 12.00 | 12.00 | 39,105 |
| 25 Apr 2024 | 12.15 | 12.15 | 11.65 | 12.00 | 12.00 | 45,504 |
| 24 Apr 2024 | 12.20 | 12.20 | 11.65 | 12.00 | 12.00 | 42,143 |
| 23 Apr 2024 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | 29,303 |
| 22 Apr 2024 | 12.35 | 12.35 | 12.00 | 12.30 | 12.30 | 18,005 |
| 19 Apr 2024 | 12.35 | 12.55 | 12.00 | 12.45 | 12.45 | 12,414 |
| 18 Apr 2024 | 12.35 | 12.35 | 12.00 | 12.35 | 12.35 | 1,301 |
| 17 Apr 2024 | 12.00 | 12.45 | 12.00 | 12.40 | 12.40 | 12,033 |
| 16 Apr 2024 | 12.00 | 12.50 | 12.00 | 12.45 | 12.45 | 22,606 |
| 15 Apr 2024 | 12.50 | 12.90 | 12.05 | 12.50 | 12.50 | 39,304 |
| 12 Apr 2024 | 12.95 | 12.95 | 12.45 | 12.45 | 12.45 | 72,106 |
| 11 Apr 2024 | 12.65 | 13.05 | 12.35 | 12.95 | 12.95 | 57,205 |
| 10 Apr 2024 | 12.50 | 13.15 | 12.50 | 12.60 | 12.60 | 235,216 |
| 09 Apr 2024 | 12.45 | 12.80 | 12.35 | 12.50 | 12.50 | 15,604 |
| 08 Apr 2024 | 13.05 | 13.05 | 12.30 | 12.45 | 12.45 | 73,056 |
| 03 Apr 2024 | 12.50 | 12.55 | 12.40 | 12.50 | 12.50 | 20,002 |
| 02 Apr 2024 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | 111,208 |
| 01 Apr 2024 | 12.80 | 13.20 | 12.50 | 12.60 | 12.60 | 75,008 |
| 29 Mar 2024 | 12.85 | 13.00 | 12.45 | 12.90 | 12.90 | 23,954 |
| 28 Mar 2024 | 13.00 | 13.60 | 12.55 | 12.65 | 12.65 | 235,657 |
| 27 Mar 2024 | 12.45 | 13.05 | 12.35 | 12.90 | 12.90 | 19,222 |
| 26 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 25 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 22 Mar 2024 | 12.60 | 12.60 | 12.00 | 12.40 | 12.40 | 65,603 |
| 21 Mar 2024 | 12.65 | 13.20 | 12.35 | 12.50 | 12.50 | 100,959 |
| 20 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 19 Mar 2024 | 12.60 | 13.00 | 12.50 | 12.75 | 12.75 | 11,305 |
| 18 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 15 Mar 2024 | 13.45 | 13.50 | 12.65 | 12.85 | 12.85 | 60,069 |
| 14 Mar 2024 | 12.60 | 13.00 | 12.10 | 12.95 | 12.95 | 94,055 |
| 13 Mar 2024 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 7,502 |
| 12 Mar 2024 | 12.90 | 13.05 | 12.05 | 12.50 | 12.50 | 90,078 |
| 11 Mar 2024 | 12.65 | 13.20 | 12.65 | 12.80 | 12.80 | 143,559 |
| 08 Mar 2024 | 12.50 | 13.25 | 12.30 | 12.60 | 12.60 | 154,727 |
| 07 Mar 2024 | 12.45 | 12.80 | 12.05 | 12.45 | 12.45 | 72,152 |
| 06 Mar 2024 | 12.80 | 12.80 | 12.30 | 12.45 | 12.45 | 32,033 |
| 05 Mar 2024 | 12.45 | 13.00 | 12.40 | 13.00 | 13.00 | 35,031 |
| 04 Mar 2024 | 12.55 | 12.95 | 12.35 | 12.45 | 12.45 | 109,047 |
| 01 Mar 2024 | 12.55 | 12.90 | 12.00 | 12.50 | 12.50 | 31,318 |
| 29 Feb 2024 | 12.45 | 13.00 | 12.40 | 12.50 | 12.50 | 45,225 |
| 27 Feb 2024 | 12.45 | 12.50 | 12.10 | 12.40 | 12.40 | 30,052 |
| 26 Feb 2024 | 12.25 | 12.65 | 12.05 | 12.05 | 12.05 | 23,100 |
| 23 Feb 2024 | 12.75 | 12.75 | 12.25 | 12.30 | 12.30 | 15,051 |
| 22 Feb 2024 | 12.00 | 13.30 | 12.00 | 12.75 | 12.75 | 67,532 |
| 21 Feb 2024 | 11.70 | 11.95 | 11.55 | 11.95 | 11.95 | 12,314 |
| 20 Feb 2024 | 11.70 | 12.25 | 11.65 | 12.20 | 12.20 | 27,201 |
| 19 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2,000 |
| 16 Feb 2024 | 12.05 | 12.10 | 12.00 | 12.10 | 12.10 | 33,300 |
| 15 Feb 2024 | 12.45 | 12.45 | 12.05 | 12.05 | 12.05 | 13,000 |
| 05 Feb 2024 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 32,051 |
| 02 Feb 2024 | 11.95 | 12.40 | 11.95 | 12.40 | 12.40 | 25,000 |
| 01 Feb 2024 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 41,300 |
| 31 Jan 2024 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | 43,100 |
| 30 Jan 2024 | 12.20 | 12.25 | 12.15 | 12.15 | 12.15 | 147,331 |
| 29 Jan 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 18,000 |
| 26 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5,000 |
| 25 Jan 2024 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 8,100 |
| 24 Jan 2024 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 6,000 |
| 23 Jan 2024 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 6,000 |
| 22 Jan 2024 | 12.35 | 12.40 | 12.05 | 12.30 | 12.30 | 25,200 |
| 19 Jan 2024 | 12.45 | 12.45 | 12.00 | 12.40 | 12.40 | 6,360 |
| 18 Jan 2024 | 11.95 | 12.40 | 11.95 | 12.40 | 12.40 | 1,400 |
| 17 Jan 2024 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 6,500 |
| 16 Jan 2024 | 12.15 | 12.30 | 12.15 | 12.30 | 12.30 | 2,000 |
| 15 Jan 2024 | 12.55 | 12.55 | 12.00 | 12.50 | 12.50 | 16,298 |
| 12 Jan 2024 | 12.55 | 12.80 | 12.50 | 12.50 | 12.50 | 54,050 |
| 11 Jan 2024 | 12.50 | 12.50 | 12.00 | 12.05 | 12.05 | 16,030 |
| 10 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 Jan 2024 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | 27,500 |
| 08 Jan 2024 | 12.50 | 13.10 | 12.30 | 12.50 | 12.50 | 20,100 |
| 05 Jan 2024 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 9,300 |
| 04 Jan 2024 | 12.95 | 12.95 | 12.50 | 12.55 | 12.55 | 24,000 |
| 03 Jan 2024 | 12.55 | 13.10 | 12.50 | 12.95 | 12.95 | 44,000 |
| 02 Jan 2024 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | 8,050 |
| 29 Dec 2023 | 11.80 | 12.55 | 11.80 | 12.55 | 12.55 | 223,233 |
| 28 Dec 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 100 |
| 27 Dec 2023 | 12.70 | 12.70 | 12.15 | 12.15 | 12.15 | 59,470 |
| 26 Dec 2023 | 12.90 | 12.90 | 12.35 | 12.40 | 12.40 | 60,850 |
| 25 Dec 2023 | 12.35 | 12.95 | 12.35 | 12.35 | 12.35 | 10,052 |
| 22 Dec 2023 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 7,030 |
| 21 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 20 Dec 2023 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | 3,500 |
| 19 Dec 2023 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | 2,030 |
| 18 Dec 2023 | 12.45 | 12.85 | 12.30 | 12.85 | 12.85 | 29,551 |
| 15 Dec 2023 | 13.40 | 13.80 | 12.75 | 12.80 | 12.80 | 64,777 |
| 14 Dec 2023 | 14.55 | 14.65 | 13.95 | 13.95 | 13.95 | 36,010 |
| 13 Dec 2023 | 13.05 | 14.65 | 13.00 | 14.50 | 14.50 | 132,847 |
| 12 Dec 2023 | 13.05 | 13.05 | 12.55 | 13.00 | 13.00 | 2,100 |
| 11 Dec 2023 | 12.80 | 13.40 | 12.40 | 12.95 | 12.95 | 80,458 |
| 08 Dec 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 301 |
| 07 Dec 2023 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | 561 |
| 06 Dec 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 320 |
| 05 Dec 2023 | 12.85 | 12.85 | 12.25 | 12.70 | 12.70 | 12,360 |
| 04 Dec 2023 | 13.45 | 13.45 | 12.60 | 12.80 | 12.80 | 14,420 |
| 01 Dec 2023 | 12.95 | 13.45 | 12.95 | 13.45 | 13.45 | 10,120 |
| 30 Nov 2023 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | 10,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.